Yantai Moon Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	45.200	46.880	38.930	40.200	40.200	53,644,375
2026-07-17	46.550	47.660	43.000	43.260	43.260	45,762,840
2026-07-16	49.190	50.250	46.170	47.000	47.000	40,879,199
2026-07-15	53.040	54.000	49.990	50.350	50.350	50,479,113
2026-07-14	48.600	52.570	47.500	52.000	52.000	58,974,871
2026-07-13	52.920	54.700	48.120	48.120	48.120	49,114,145
2026-07-10	57.000	57.760	53.300	53.470	53.470	53,938,305
2026-07-09	50.900	55.110	50.710	55.110	55.110	53,367,605
2026-07-08	53.280	56.860	49.700	50.100	50.100	52,327,027
2026-07-07	53.760	56.970	52.000	52.600	52.600	47,236,137
2026-07-06	53.350	57.680	53.280	53.630	53.630	54,580,738
2026-07-03	51.740	55.800	50.510	52.650	52.650	53,530,672
2026-07-02	51.300	54.880	50.510	50.890	50.890	52,887,465
2026-07-01	58.300	58.500	54.320	54.900	54.900	48,172,215
2026-06-30	50.560	56.220	49.500	56.220	56.220	38,676,230
2026-06-29	54.350	55.230	49.440	51.110	51.110	56,443,754
2026-06-26	54.480	55.270	51.560	53.120	53.120	65,306,137
2026-06-25	50.920	53.520	50.550	53.520	53.520	63,453,566
2026-06-24	43.870	49.470	43.450	48.750	48.650	90,763,969
2026-06-23	45.130	47.000	40.010	44.970	44.878	101,597,477
2026-06-22	43.300	44.190	40.760	44.190	44.099	72,412,898
2026-06-18	40.170	40.170	40.170	40.170	40.088	4,236,751
2026-06-17	36.520	36.520	36.520	36.520	36.445	9,520,984
2026-06-16	34.460	34.780	32.660	33.200	33.132	51,751,222
2026-06-15	31.800	33.850	31.060	33.850	33.781	45,723,446
2026-06-12	32.500	33.270	30.600	30.770	30.707	29,738,239
2026-06-11	31.330	32.080	30.600	31.400	31.336	25,873,302
2026-06-10	32.120	32.680	31.270	31.430	31.366	29,980,201
2026-06-09	29.750	32.140	29.510	32.140	32.074	30,585,136
2026-06-08	29.600	30.800	28.610	29.220	29.160	33,723,954
2026-06-05	31.430	32.100	30.560	31.040	30.976	24,927,058
2026-06-04	31.530	32.570	31.000	31.720	31.655	21,833,220
2026-06-03	31.630	33.210	31.000	31.760	31.695	34,142,865
2026-06-02	31.170	31.600	30.410	31.010	30.946	32,503,324
2026-06-01	33.000	33.410	31.000	31.170	31.106	37,713,307
2026-05-29	35.210	35.380	32.640	32.930	32.863	42,127,554
2026-05-28	34.100	35.880	33.230	35.210	35.138	59,504,641
2026-05-27	32.810	35.390	32.730	33.760	33.691	81,147,452
2026-05-26	33.800	34.280	31.500	32.170	32.104	52,718,590
2026-05-25	34.670	35.580	31.260	34.500	34.429	78,928,354
2026-05-22	35.190	35.590	33.230	34.450	34.379	56,774,134
2026-05-21	37.500	38.460	35.000	35.190	35.118	53,841,928
2026-05-20	36.500	38.200	35.300	36.980	36.904	56,472,488
2026-05-19	34.260	38.060	33.800	38.060	37.982	65,913,117
2026-05-18	32.910	34.610	32.500	34.600	34.529	52,869,308
2026-05-15	33.550	34.940	32.090	33.120	33.052	55,755,083
2026-05-14	32.060	34.980	31.690	33.660	33.591	73,707,534
2026-05-13	28.430	31.800	27.560	31.800	31.735	66,040,517
2026-05-12	29.200	30.150	28.400	28.910	28.851	54,292,513
2026-05-11	27.500	28.910	27.160	28.910	28.851	35,785,912
2026-05-08	25.710	26.800	25.130	26.280	26.226	42,846,130
2026-05-07	27.020	27.030	25.810	26.030	25.977	39,266,976
2026-05-06	25.450	27.450	25.200	27.040	26.985	54,700,177
2026-04-30	24.460	25.370	24.160	24.950	24.899	42,911,623
2026-04-29	24.180	24.640	23.430	24.630	24.580	45,771,519
2026-04-28	22.760	25.400	22.760	24.350	24.300	73,484,162
2026-04-27	22.400	23.250	22.350	23.100	23.053	55,160,878
2026-04-24	22.430	22.600	21.780	22.220	22.174	38,109,364
2026-04-23	22.830	22.970	21.670	22.430	22.384	75,220,497
2026-04-22	20.880	22.410	20.600	22.410	22.364	72,753,262

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.1000 CNY
2025-05-29	0.1500 CNY
2025-01-10	0.1000 CNY
2024-06-26	0.1000 CNY
2023-06-28	0.2000 CNY
2022-06-29	0.2000 CNY
2021-07-08	0.0500 CNY
2020-07-16	0.0500 CNY
2019-06-27	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.